Ｕｂｉｃｏｍホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 3,345 | 3,455 | 3,275 | 3,295 | -105 | -3.1% | 288,700 |
| 2021/03/18 | 3,465 | 3,535 | 3,390 | 3,400 | +20 | +0.6% | 143,100 |
| 2021/03/17 | 3,370 | 3,450 | 3,315 | 3,380 | +5 | +0.1% | 110,000 |
| 2021/03/16 | 3,275 | 3,375 | 3,245 | 3,375 | +170 | +5.3% | 126,600 |
| 2021/03/15 | 3,210 | 3,280 | 3,130 | 3,205 | +15 | +0.5% | 126,300 |
| 2021/03/12 | 3,005 | 3,230 | 2,971 | 3,190 | +228 | +7.7% | 195,900 |
| 2021/03/11 | 2,889 | 2,991 | 2,889 | 2,962 | +66 | +2.3% | 77,000 |
| 2021/03/10 | 2,971 | 3,035 | 2,886 | 2,896 | -18 | -0.6% | 60,100 |
| 2021/03/09 | 2,871 | 2,930 | 2,744 | 2,914 | +13 | +0.4% | 118,500 |
| 2021/03/08 | 2,990 | 3,020 | 2,897 | 2,901 | -59 | -2% | 84,000 |
| 2021/03/05 | 2,873 | 2,960 | 2,828 | 2,960 | +38 | +1.3% | 105,900 |
| 2021/03/04 | 2,944 | 2,970 | 2,877 | 2,922 | -88 | -2.9% | 97,700 |
| 2021/03/03 | 3,090 | 3,120 | 2,981 | 3,010 | -115 | -3.7% | 102,500 |
| 2021/03/02 | 3,080 | 3,285 | 3,070 | 3,125 | +110 | +3.6% | 170,100 |
| 2021/03/01 | 3,125 | 3,185 | 2,947 | 3,015 | -110 | -3.5% | 253,000 |
| 2021/02/26 | 3,030 | 3,140 | 2,934 | 3,125 | -5 | -0.2% | 166,700 |
| 2021/02/25 | 3,030 | 3,145 | 3,030 | 3,130 | +130 | +4.3% | 102,300 |
| 2021/02/24 | 3,060 | 3,060 | 2,983 | 3,000 | -110 | -3.5% | 134,500 |
| 2021/02/22 | 3,090 | 3,170 | 3,060 | 3,110 | +60 | +2% | 103,800 |
| 2021/02/19 | 3,110 | 3,110 | 3,000 | 3,050 | -105 | -3.3% | 85,800 |
| 2021/02/18 | 3,210 | 3,240 | 3,130 | 3,155 | -45 | -1.4% | 69,400 |
| 2021/02/17 | 3,255 | 3,260 | 3,165 | 3,200 | -95 | -2.9% | 110,300 |
| 2021/02/16 | 3,160 | 3,345 | 3,160 | 3,295 | +140 | +4.4% | 121,300 |
| 2021/02/15 | 3,235 | 3,235 | 3,085 | 3,155 | -50 | -1.6% | 88,500 |
| 2021/02/12 | 3,265 | 3,290 | 3,110 | 3,205 | +20 | +0.6% | 178,400 |
| 2021/02/10 | 3,250 | 3,270 | 3,180 | 3,185 | -50 | -1.5% | 120,900 |
| 2021/02/09 | 3,310 | 3,310 | 3,165 | 3,235 | -5 | -0.2% | 127,500 |
| 2021/02/08 | 3,285 | 3,285 | 3,215 | 3,240 | +10 | +0.3% | 58,100 |
| 2021/02/05 | 3,270 | 3,280 | 3,210 | 3,230 | -55 | -1.7% | 51,200 |
| 2021/02/04 | 3,280 | 3,285 | 3,210 | 3,285 | -10 | -0.3% | 60,000 |
| 2021/02/03 | 3,390 | 3,395 | 3,295 | 3,295 | -30 | -0.9% | 66,300 |
| 2021/02/02 | 3,235 | 3,325 | 3,195 | 3,325 | +95 | +2.9% | 47,400 |
| 2021/02/01 | 3,195 | 3,240 | 3,120 | 3,230 | -30 | -0.9% | 94,300 |
| 2021/01/29 | 3,340 | 3,365 | 3,230 | 3,260 | -105 | -3.1% | 125,500 |
| 2021/01/28 | 3,360 | 3,410 | 3,315 | 3,365 | -90 | -2.6% | 169,600 |
| 2021/01/27 | 3,450 | 3,505 | 3,415 | 3,455 | +5 | +0.1% | 72,500 |
| 2021/01/26 | 3,545 | 3,600 | 3,450 | 3,450 | -105 | -3% | 121,200 |
| 2021/01/25 | 3,740 | 3,745 | 3,530 | 3,555 | -180 | -4.8% | 164,100 |
| 2021/01/22 | 3,825 | 3,830 | 3,700 | 3,735 | -160 | -4.1% | 130,400 |
| 2021/01/21 | 3,710 | 3,895 | 3,680 | 3,895 | +195 | +5.3% | 144,400 |
| 2021/01/20 | 3,815 | 3,830 | 3,685 | 3,700 | -75 | -2% | 78,500 |
| 2021/01/19 | 3,685 | 3,790 | 3,675 | 3,775 | +105 | +2.9% | 89,200 |
| 2021/01/18 | 3,605 | 3,670 | 3,475 | 3,670 | +10 | +0.3% | 117,500 |
| 2021/01/15 | 3,680 | 3,720 | 3,615 | 3,660 | -75 | -2% | 82,700 |
| 2021/01/14 | 3,760 | 3,850 | 3,700 | 3,735 | -30 | -0.8% | 79,400 |
| 2021/01/13 | 3,680 | 3,800 | 3,680 | 3,765 | +75 | +2% | 85,000 |
| 2021/01/12 | 3,850 | 3,860 | 3,615 | 3,690 | -125 | -3.3% | 156,700 |
| 2021/01/08 | 3,760 | 3,885 | 3,740 | 3,815 | +115 | +3.1% | 135,900 |
| 2021/01/07 | 3,785 | 3,785 | 3,645 | 3,700 | -85 | -2.2% | 114,000 |
| 2021/01/06 | 3,920 | 3,920 | 3,750 | 3,785 | -90 | -2.3% | 103,000 |
1001～
1050
件表示中 / 2158件
類似銘柄と比較する
現在ご覧いただいている「Ｕｂｉｃｏｍ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｕｂｉｃｏｍ | 116,800円 | +12.8% | +62.4% | 3.42% | 14.16倍 | 2.78倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ＨＥＲＯＺ | 95,200円 | +23.9% | +22.3% | 0.00% | 478.39倍 | 3.04倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| ｔｒｉｐｌａ | 243,600円 | +48.4% | +114.6% | 0.00% | 35.58倍 | 13.43倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ヘッドウォータ | 376,000円 | +37.9% | -8.3% | 0.00% | 60.24倍 | 11.27倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ＡＧＳ | 80,600円 | +10.9% | +43.1% | 2.98% | 11.05倍 | 0.97倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
市場注目の銘柄
チャート関連のコラム
